27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250508 | 181700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 5102 |
| 3 | 20250508 | 181600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20250508 | 181500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20250508 | 181400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20250508 | 181300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20250508 | 181200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20250508 | 181100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20250508 | 181000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20250508 | 180900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20250508 | 180800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20250508 | 180700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20250508 | 180600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20250508 | 180500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20250508 | 180400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20250508 | 180300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20250508 | 180200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20250508 | 180100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20250508 | 180000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20250508 | 175900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20250508 | 175800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20250508 | 175700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20250508 | 175600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20250508 | 175500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20250508 | 175400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20250508 | 175300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20250508 | 175200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20250508 | 175100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20250508 | 175000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20250508 | 174900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20250508 | 174800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20250508 | 174700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 5102 |
| 33 | 20250508 | 174600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20250508 | 174500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20250508 | 174400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20250508 | 174300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20250508 | 174200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20250508 | 174100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20250508 | 174000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20250508 | 173900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20250508 | 173800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20250508 | 173700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20250508 | 173600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20250508 | 173500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20250508 | 173400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20250508 | 173300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20250508 | 173200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20250508 | 173100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20250508 | 173000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20250508 | 172900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20250508 | 172800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20250508 | 172700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20250508 | 172600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20250508 | 172500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20250508 | 172400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20250508 | 172300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20250508 | 172200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20250508 | 172100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20250508 | 172000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20250508 | 171900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20250508 | 171800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20250508 | 171700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 5102 |
| 63 | 20250508 | 171600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20250508 | 171500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20250508 | 171400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20250508 | 171300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20250508 | 171200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20250508 | 171100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20250508 | 171000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20250508 | 170900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20250508 | 170800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20250508 | 170700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20250508 | 170600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20250508 | 170500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20250508 | 170400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20250508 | 170300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20250508 | 170200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20250508 | 170100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20250508 | 170000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20250508 | 165900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20250508 | 165800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20250508 | 165700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20250508 | 165600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20250508 | 165500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20250508 | 165400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20250508 | 165300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20250508 | 165200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20250508 | 165100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20250508 | 165000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20250508 | 164900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20250508 | 164800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20250508 | 164700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 5102 |
| 93 | 20250508 | 164600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20250508 | 164500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20250508 | 164400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20250508 | 164300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20250508 | 164200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20250508 | 164100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20250508 | 164000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20250508 | 163900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20250508 | 163800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20250508 | 163700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20250508 | 163600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20250508 | 163500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20250508 | 163400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20250508 | 163300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20250508 | 163200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20250508 | 163100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20250508 | 163000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20250508 | 162900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20250508 | 162800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20250508 | 162700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20250508 | 162600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20250508 | 162500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20250508 | 162400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20250508 | 162300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20250508 | 162200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20250508 | 162100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20250508 | 162000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20250508 | 161900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20250508 | 161800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20250508 | 161700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 5102 |
| 123 | 20250508 | 161600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20250508 | 161500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20250508 | 161400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20250508 | 161300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20250508 | 161200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20250508 | 161100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20250508 | 161000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20250508 | 160900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20250508 | 160800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20250508 | 160700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20250508 | 160600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20250508 | 160500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20250508 | 160400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20250508 | 160300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20250508 | 160200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20250508 | 160100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20250508 | 160000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20250508 | 155900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20250508 | 155800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20250508 | 155700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20250508 | 155600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20250508 | 155500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20250508 | 155400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20250508 | 155300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20250508 | 155200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20250508 | 155100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20250508 | 155000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20250508 | 154900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20250508 | 154800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20250508 | 154700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 5102 |
| 153 | 20250508 | 154600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20250508 | 154500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20250508 | 154400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20250508 | 154300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20250508 | 154200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20250508 | 154100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20250508 | 154000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20250508 | 153900 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20250508 | 153800 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20250508 | 153700 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20250508 | 153600 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20250508 | 153500 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20250508 | 153400 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20250508 | 153300 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20250508 | 153200 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20250508 | 153100 | 933542979 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20250508 | 153000 | 933542979 | 3500 | 3500 | 3500 | 3500 | 5102 |
| 170 | 20250508 | 152900 | 915685979 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20250508 | 152800 | 915685979 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20250508 | 152700 | 915685979 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20250508 | 152600 | 915685979 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20250508 | 152500 | 915685979 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20250508 | 152400 | 915685979 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20250508 | 152300 | 915685979 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20250508 | 152200 | 915685979 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20250508 | 152100 | 915685979 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20250508 | 152000 | 915685979 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20250508 | 151900 | 915685979 | 3490 | 3500 | 3500 | 3490 | 1495 |
| 181 | 20250508 | 151800 | 910461069 | 3495 | 3495 | 3495 | 3495 | 352 |
| 182 | 20250508 | 151700 | 909230829 | 3495 | 3495 | 3495 | 3495 | 4133 |
| 183 | 20250508 | 151600 | 894785994 | 3490 | 3490 | 3490 | 3490 | 56 |
| 184 | 20250508 | 151500 | 894590554 | 3490 | 3495 | 3495 | 3490 | 591 |
| 185 | 20250508 | 151400 | 892527894 | 3495 | 3495 | 3495 | 3490 | 169 |
| 186 | 20250508 | 151300 | 891937294 | 3495 | 3495 | 3495 | 3495 | 301 |
| 187 | 20250508 | 151200 | 890885299 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20250508 | 151100 | 890885299 | 3495 | 3495 | 3495 | 3492 | 256 |
| 189 | 20250508 | 151000 | 889990879 | 3495 | 3495 | 3495 | 3495 | 327 |
| 190 | 20250508 | 150900 | 888848014 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20250508 | 150800 | 888848014 | 3495 | 3495 | 3495 | 3495 | 1052 |
| 192 | 20250508 | 150700 | 885171274 | 3495 | 3495 | 3495 | 3495 | 651 |
| 193 | 20250508 | 150600 | 882896029 | 3495 | 3495 | 3495 | 3495 | 31 |
| 194 | 20250508 | 150500 | 882787684 | 3495 | 3495 | 3495 | 3490 | 1840 |
| 195 | 20250508 | 150400 | 876356963 | 3495 | 3495 | 3495 | 3495 | 28 |
| 196 | 20250508 | 150300 | 876259103 | 3495 | 3495 | 3495 | 3495 | 4 |
| 197 | 20250508 | 150200 | 876245123 | 3495 | 3500 | 3500 | 3495 | 74 |
| 198 | 20250508 | 150100 | 875986273 | 3495 | 3495 | 3495 | 3495 | 70 |
| 199 | 20250508 | 150000 | 875741623 | 3495 | 3495 | 3495 | 3495 | 156 |
| 200 | 20250508 | 145900 | 875196403 | 3495 | 3500 | 3500 | 3495 | 1014 |
| 201 | 20250508 | 145800 | 871651773 | 3500 | 3500 | 3500 | 3500 | 1100 |
| 202 | 20250508 | 145700 | 867801773 | 3505 | 3505 | 3505 | 3505 | 308 |
| 203 | 20250508 | 145600 | 866722233 | 3505 | 3495 | 3510 | 3495 | 8130 |
| 204 | 20250508 | 145500 | 838242393 | 3495 | 3495 | 3495 | 3495 | 2288 |
| 205 | 20250508 | 145400 | 830245833 | 3495 | 3500 | 3500 | 3495 | 430 |
| 206 | 20250508 | 145300 | 828741558 | 3500 | 3500 | 3500 | 3500 | 28 |
| 207 | 20250508 | 145200 | 828643558 | 3495 | 3490 | 3495 | 3490 | 4389 |
| 208 | 20250508 | 145100 | 813315003 | 3490 | 3495 | 3495 | 3490 | 201 |
| 209 | 20250508 | 145000 | 812613013 | 3495 | 3495 | 3495 | 3495 | 1196 |
| 210 | 20250508 | 144900 | 808432993 | 3495 | 3500 | 3500 | 3495 | 52 |
| 211 | 20250508 | 144800 | 808251003 | 3500 | 3500 | 3500 | 3500 | 1 |
| 212 | 20250508 | 144700 | 808247503 | 3490 | 3500 | 3500 | 3490 | 31 |
| 213 | 20250508 | 144600 | 808139303 | 3500 | 3495 | 3500 | 3495 | 1802 |
| 214 | 20250508 | 144500 | 801840703 | 3495 | 3495 | 3495 | 3495 | 500 |
| 215 | 20250508 | 144400 | 800093203 | 3495 | 3490 | 3495 | 3490 | 112 |
| 216 | 20250508 | 144300 | 799702318 | 3490 | 3495 | 3495 | 3490 | 1011 |
| 217 | 20250508 | 144200 | 796169878 | 3495 | 3490 | 3495 | 3490 | 323 |
| 218 | 20250508 | 144100 | 795042593 | 3490 | 3500 | 3500 | 3490 | 322 |
| 219 | 20250508 | 144000 | 793915953 | 3495 | 3500 | 3500 | 3495 | 681 |
| 220 | 20250508 | 143900 | 791534953 | 3495 | 3495 | 3495 | 3490 | 1237 |
| 221 | 20250508 | 143800 | 787212433 | 3500 | 3495 | 3500 | 3495 | 144 |
| 222 | 20250508 | 143700 | 786709138 | 3500 | 3495 | 3500 | 3495 | 130 |
| 223 | 20250508 | 143600 | 786254783 | 3495 | 3495 | 3495 | 3495 | 200 |
| 224 | 20250508 | 143500 | 785555783 | 3495 | 3495 | 3495 | 3495 | 456 |
| 225 | 20250508 | 143400 | 783962063 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20250508 | 143300 | 783962063 | 3495 | 3490 | 3495 | 3490 | 631 |
| 227 | 20250508 | 143200 | 781757891 | 3492 | 3495 | 3495 | 3492 | 1900 |
| 228 | 20250508 | 143100 | 775121591 | 3495 | 3495 | 3495 | 3495 | 202 |
| 229 | 20250508 | 143000 | 774415601 | 3495 | 3490 | 3495 | 3490 | 196 |
| 230 | 20250508 | 142900 | 773730596 | 3490 | 3490 | 3490 | 3490 | 2 |
| 231 | 20250508 | 142800 | 773723616 | 3495 | 3495 | 3495 | 3495 | 1643 |
| 232 | 20250508 | 142700 | 767981331 | 3495 | 3495 | 3495 | 3495 | 6 |
| 233 | 20250508 | 142600 | 767960361 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20250508 | 142500 | 767960361 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20250508 | 142400 | 767960361 | 3495 | 3495 | 3495 | 3495 | 20 |
| 236 | 20250508 | 142300 | 767890461 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20250508 | 142200 | 767890461 | 3495 | 3495 | 3495 | 3495 | 1 |
| 238 | 20250508 | 142100 | 767886966 | 3495 | 3495 | 3500 | 3495 | 3880 |
| 239 | 20250508 | 142000 | 754325826 | 3495 | 3495 | 3495 | 3495 | 610 |
| 240 | 20250508 | 141900 | 752193876 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20250508 | 141800 | 752193876 | 3485 | 3495 | 3495 | 3485 | 178 |
| 242 | 20250508 | 141700 | 751572516 | 3485 | 3485 | 3485 | 3485 | 935 |
| 243 | 20250508 | 141600 | 748314041 | 3495 | 3495 | 3495 | 3495 | 210 |
| 244 | 20250508 | 141500 | 747580091 | 3485 | 3485 | 3485 | 3485 | 270 |
| 245 | 20250508 | 141400 | 746639141 | 3485 | 3485 | 3485 | 3485 | 30 |
| 246 | 20250508 | 141300 | 746534591 | 3480 | 3485 | 3495 | 3480 | 217 |
| 247 | 20250508 | 141200 | 745777556 | 3485 | 3490 | 3495 | 3485 | 256 |
| 248 | 20250508 | 141100 | 744884436 | 3495 | 3495 | 3495 | 3495 | 109 |
| 249 | 20250508 | 141000 | 744503481 | 3495 | 3495 | 3495 | 3495 | 160 |
| 250 | 20250508 | 140900 | 743944281 | 3495 | 3495 | 3495 | 3495 | 96 |
| 251 | 20250508 | 140800 | 743608761 | 3485 | 3485 | 3485 | 3485 | 488 |
| 252 | 20250508 | 140700 | 741908081 | 3485 | 3485 | 3485 | 3485 | 5 |
| 253 | 20250508 | 140600 | 741890656 | 3485 | 3485 | 3485 | 3485 | 10 |
| 254 | 20250508 | 140500 | 741855806 | 3480 | 3480 | 3480 | 3480 | 443 |
| 255 | 20250508 | 140400 | 740314166 | 3480 | 3485 | 3490 | 3475 | 4887 |
| 256 | 20250508 | 140300 | 723324911 | 3490 | 3490 | 3490 | 3490 | 0 |
| 257 | 20250508 | 140200 | 723324911 | 3490 | 3490 | 3490 | 3490 | 11 |
| 258 | 20250508 | 140100 | 723286521 | 3495 | 3495 | 3495 | 3495 | 2 |
| 259 | 20250508 | 140000 | 723279531 | 3485 | 3490 | 3490 | 3485 | 943 |
| 260 | 20250508 | 135900 | 719990921 | 3490 | 3490 | 3490 | 3490 | 1118 |
| 261 | 20250508 | 135800 | 716089101 | 3490 | 3490 | 3500 | 3490 | 1825 |
| 262 | 20250508 | 135700 | 709718531 | 3500 | 3485 | 3500 | 3485 | 19562 |
| 263 | 20250508 | 135600 | 641463701 | 3480 | 3480 | 3480 | 3480 | 200 |
| 264 | 20250508 | 135500 | 640767701 | 3480 | 3480 | 3480 | 3480 | 0 |
| 265 | 20250508 | 135400 | 640767701 | 3480 | 3480 | 3480 | 3480 | 3007 |
| 266 | 20250508 | 135300 | 630303341 | 3480 | 3480 | 3480 | 3480 | 0 |
| 267 | 20250508 | 135200 | 630303341 | 3480 | 3480 | 3480 | 3480 | 0 |
| 268 | 20250508 | 135100 | 630303341 | 3480 | 3485 | 3485 | 3480 | 816 |
| 269 | 20250508 | 135000 | 627460151 | 3485 | 3485 | 3485 | 3485 | 11 |
| 270 | 20250508 | 134900 | 627421816 | 3485 | 3485 | 3485 | 3482 | 601 |
| 271 | 20250508 | 134800 | 625328024 | 3485 | 3485 | 3485 | 3485 | 109 |
| 272 | 20250508 | 134700 | 624948159 | 3485 | 3485 | 3485 | 3485 | 800 |
| 273 | 20250508 | 134600 | 622160159 | 3480 | 3480 | 3480 | 3480 | 33 |
| 274 | 20250508 | 134500 | 622045319 | 3485 | 3485 | 3485 | 3485 | 12 |
| 275 | 20250508 | 134400 | 622003499 | 3485 | 3485 | 3485 | 3480 | 6824 |
| 276 | 20250508 | 134300 | 598248979 | 3485 | 3485 | 3485 | 3485 | 1109 |
| 277 | 20250508 | 134200 | 594384114 | 3485 | 3485 | 3485 | 3485 | 103 |
| 278 | 20250508 | 134100 | 594025159 | 3485 | 3485 | 3485 | 3485 | 0 |
| 279 | 20250508 | 134000 | 594025159 | 3485 | 3482 | 3485 | 3480 | 870 |
| 280 | 20250508 | 133900 | 590997059 | 3485 | 3485 | 3485 | 3485 | 5 |
| 281 | 20250508 | 133800 | 590979634 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20250508 | 133700 | 590979634 | 3485 | 3485 | 3485 | 3485 | 22 |
| 283 | 20250508 | 133600 | 590902964 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20250508 | 133500 | 590902964 | 3485 | 3480 | 3485 | 3480 | 12 |
| 285 | 20250508 | 133400 | 590861154 | 3480 | 3482 | 3482 | 3480 | 200 |
| 286 | 20250508 | 133300 | 590165134 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20250508 | 133200 | 590165134 | 3485 | 3485 | 3485 | 3485 | 56 |
| 288 | 20250508 | 133100 | 589969974 | 3485 | 3485 | 3485 | 3480 | 173 |
| 289 | 20250508 | 133000 | 589367869 | 3490 | 3490 | 3490 | 3490 | 0 |
| 290 | 20250508 | 132900 | 589367869 | 3490 | 3485 | 3490 | 3485 | 664 |
| 291 | 20250508 | 132800 | 587053824 | 3485 | 3485 | 3485 | 3485 | 1 |
| 292 | 20250508 | 132700 | 587050339 | 3490 | 3490 | 3490 | 3490 | 21 |
| 293 | 20250508 | 132600 | 586977049 | 3490 | 3485 | 3490 | 3485 | 2474 |
| 294 | 20250508 | 132500 | 578355019 | 3485 | 3475 | 3485 | 3475 | 653 |
| 295 | 20250508 | 132400 | 576080229 | 3475 | 3475 | 3475 | 3475 | 1 |
| 296 | 20250508 | 132300 | 576076754 | 3485 | 3475 | 3485 | 3470 | 2878 |
| 297 | 20250508 | 132200 | 566073534 | 3480 | 3475 | 3480 | 3475 | 3552 |
| 298 | 20250508 | 132100 | 553727534 | 3480 | 3485 | 3485 | 3480 | 2354 |
| 299 | 20250508 | 132000 | 545535589 | 3480 | 3485 | 3485 | 3480 | 1001 |
| 300 | 20250508 | 131900 | 542047109 | 3480 | 3480 | 3480 | 3480 | 1 |
| 301 | 20250508 | 131800 | 542043629 | 3485 | 3485 | 3485 | 3485 | 101 |
| 302 | 20250508 | 131700 | 541691644 | 3485 | 3485 | 3485 | 3485 | 993 |
| 303 | 20250508 | 131600 | 538231039 | 3490 | 3490 | 3490 | 3490 | 6 |
| 304 | 20250508 | 131500 | 538210099 | 3495 | 3495 | 3495 | 3495 | 0 |
| 305 | 20250508 | 131400 | 538210099 | 3495 | 3495 | 3495 | 3495 | 0 |
| 306 | 20250508 | 131300 | 538210099 | 3495 | 3495 | 3495 | 3495 | 0 |
| 307 | 20250508 | 131200 | 538210099 | 3495 | 3495 | 3495 | 3495 | 0 |
| 308 | 20250508 | 131100 | 538210099 | 3495 | 3490 | 3495 | 3490 | 519 |
| 309 | 20250508 | 131000 | 536397804 | 3490 | 3490 | 3490 | 3490 | 3813 |
| 310 | 20250508 | 130900 | 523090434 | 3495 | 3495 | 3495 | 3495 | 715 |
| 311 | 20250508 | 130800 | 520591509 | 3495 | 3495 | 3495 | 3495 | 0 |
| 312 | 20250508 | 130700 | 520591509 | 3495 | 3495 | 3495 | 3495 | 87 |
| 313 | 20250508 | 130600 | 520287444 | 3495 | 3495 | 3495 | 3495 | 548 |
| 314 | 20250508 | 130500 | 518372184 | 3495 | 3495 | 3495 | 3495 | 1 |
| 315 | 20250508 | 130400 | 518368689 | 3495 | 3495 | 3495 | 3495 | 1 |
| 316 | 20250508 | 130300 | 518365194 | 3490 | 3480 | 3490 | 3480 | 6250 |
| 317 | 20250508 | 130200 | 496559194 | 3485 | 3485 | 3485 | 3485 | 0 |
| 318 | 20250508 | 130100 | 496559194 | 3485 | 3480 | 3485 | 3480 | 1075 |
| 319 | 20250508 | 130000 | 492817819 | 3485 | 3485 | 3485 | 3485 | 36 |
| 320 | 20250508 | 125900 | 492692359 | 3480 | 3480 | 3480 | 3480 | 5 |
| 321 | 20250508 | 125800 | 492674959 | 3480 | 3480 | 3480 | 3480 | 0 |
| 322 | 20250508 | 125700 | 492674959 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 323 | 20250508 | 125600 | 489194959 | 3480 | 3480 | 3480 | 3480 | 1360 |
| 324 | 20250508 | 125500 | 484462159 | 3490 | 3490 | 3490 | 3490 | 0 |
| 325 | 20250508 | 125400 | 484462159 | 3490 | 3490 | 3490 | 3490 | 443 |
| 326 | 20250508 | 125300 | 482916089 | 3490 | 3485 | 3490 | 3480 | 521 |
| 327 | 20250508 | 125200 | 481100359 | 3485 | 3485 | 3485 | 3485 | 0 |
| 328 | 20250508 | 125100 | 481100359 | 3485 | 3480 | 3485 | 3480 | 200 |
| 329 | 20250508 | 125000 | 480404354 | 3485 | 3485 | 3485 | 3485 | 100 |
| 330 | 20250508 | 124900 | 480055854 | 3485 | 3485 | 3485 | 3480 | 602 |
| 331 | 20250508 | 124800 | 477957889 | 3485 | 3480 | 3485 | 3480 | 2 |
| 332 | 20250508 | 124700 | 477950924 | 3480 | 3485 | 3485 | 3480 | 526 |
| 333 | 20250508 | 124600 | 476120384 | 3485 | 3485 | 3485 | 3485 | 1 |
| 334 | 20250508 | 124500 | 476116899 | 3480 | 3495 | 3495 | 3480 | 91 |
| 335 | 20250508 | 124400 | 475799939 | 3490 | 3490 | 3490 | 3490 | 500 |
| 336 | 20250508 | 124300 | 474054939 | 3490 | 3490 | 3490 | 3490 | 0 |
| 337 | 20250508 | 124200 | 474054939 | 3490 | 3490 | 3490 | 3490 | 0 |
| 338 | 20250508 | 124100 | 474054939 | 3490 | 3490 | 3490 | 3490 | 30 |
| 339 | 20250508 | 124000 | 473950239 | 3495 | 3495 | 3495 | 3495 | 2 |
| 340 | 20250508 | 123900 | 473943249 | 3495 | 3490 | 3495 | 3490 | 53 |
| 341 | 20250508 | 123800 | 473758274 | 3490 | 3490 | 3490 | 3490 | 201 |
| 342 | 20250508 | 123700 | 473056784 | 3480 | 3485 | 3485 | 3480 | 289 |
| 343 | 20250508 | 123600 | 472050959 | 3485 | 3485 | 3485 | 3485 | 179 |
| 344 | 20250508 | 123500 | 471427144 | 3480 | 3480 | 3480 | 3480 | 214 |
| 345 | 20250508 | 123400 | 470682424 | 3470 | 3475 | 3475 | 3470 | 151 |
| 346 | 20250508 | 123300 | 470157704 | 3480 | 3480 | 3480 | 3480 | 0 |
| 347 | 20250508 | 123200 | 470157704 | 3480 | 3480 | 3480 | 3480 | 19 |
| 348 | 20250508 | 123100 | 470091584 | 3490 | 3490 | 3490 | 3490 | 0 |
| 349 | 20250508 | 123000 | 470091584 | 3490 | 3490 | 3490 | 3485 | 13 |
| 350 | 20250508 | 122900 | 470046219 | 3480 | 3480 | 3480 | 3480 | 1 |
| 351 | 20250508 | 122800 | 470042739 | 3490 | 3490 | 3490 | 3490 | 7 |
| 352 | 20250508 | 122700 | 470018309 | 3470 | 3470 | 3490 | 3470 | 397 |
| 353 | 20250508 | 122600 | 468640129 | 3490 | 3490 | 3490 | 3490 | 5000 |
| 354 | 20250508 | 122500 | 451190129 | 3490 | 3490 | 3490 | 3490 | 0 |
| 355 | 20250508 | 122400 | 451190129 | 3490 | 3485 | 3490 | 3470 | 2006 |
| 356 | 20250508 | 122300 | 444199299 | 3485 | 3485 | 3485 | 3485 | 80 |
| 357 | 20250508 | 122200 | 443920499 | 3485 | 3485 | 3485 | 3485 | 0 |
| 358 | 20250508 | 122100 | 443920499 | 3485 | 3485 | 3485 | 3475 | 103 |
| 359 | 20250508 | 122000 | 443562544 | 3475 | 3475 | 3475 | 3475 | 159 |
| 360 | 20250508 | 121900 | 443010019 | 3475 | 3485 | 3490 | 3475 | 116 |
| 361 | 20250508 | 121800 | 442605764 | 3485 | 3485 | 3485 | 3485 | 0 |
| 362 | 20250508 | 121700 | 442605764 | 3485 | 3485 | 3485 | 3485 | 0 |
| 363 | 20250508 | 121600 | 442605764 | 3485 | 3485 | 3485 | 3485 | 1 |
| 364 | 20250508 | 121500 | 442602279 | 3485 | 3465 | 3485 | 3465 | 15 |
| 365 | 20250508 | 121400 | 442550279 | 3465 | 3485 | 3490 | 3465 | 10901 |
| 366 | 20250508 | 121300 | 404699639 | 3490 | 3485 | 3490 | 3485 | 1240 |
| 367 | 20250508 | 121200 | 400378229 | 3485 | 3485 | 3485 | 3485 | 10 |
| 368 | 20250508 | 121100 | 400343379 | 3490 | 3490 | 3490 | 3490 | 943 |
| 369 | 20250508 | 121000 | 397052309 | 3490 | 3480 | 3490 | 3480 | 2246 |
| 370 | 20250508 | 120900 | 389229449 | 3475 | 3475 | 3480 | 3475 | 62 |
| 371 | 20250508 | 120800 | 389013994 | 3475 | 3475 | 3475 | 3475 | 1 |
| 372 | 20250508 | 120700 | 389010519 | 3475 | 3470 | 3475 | 3470 | 768 |
| 373 | 20250508 | 120600 | 386342004 | 3470 | 3475 | 3475 | 3470 | 1360 |
| 374 | 20250508 | 120500 | 381621004 | 3475 | 3475 | 3475 | 3475 | 454 |
| 375 | 20250508 | 120400 | 380043354 | 3475 | 3475 | 3475 | 3475 | 508 |
| 376 | 20250508 | 120300 | 378278054 | 3475 | 3475 | 3475 | 3475 | 0 |
| 377 | 20250508 | 120200 | 378278054 | 3475 | 3475 | 3475 | 3475 | 1 |
| 378 | 20250508 | 120100 | 378274579 | 3470 | 3470 | 3470 | 3470 | 830 |
| 379 | 20250508 | 120000 | 375394479 | 3470 | 3470 | 3470 | 3470 | 26 |
| 380 | 20250508 | 115900 | 375304259 | 3470 | 3470 | 3470 | 3470 | 5 |
| 381 | 20250508 | 115800 | 375286909 | 3470 | 3470 | 3470 | 3470 | 0 |
| 382 | 20250508 | 115700 | 375286909 | 3470 | 3470 | 3470 | 3470 | 1 |
| 383 | 20250508 | 115600 | 375283439 | 3475 | 3475 | 3475 | 3475 | 1678 |
| 384 | 20250508 | 115500 | 369452389 | 3480 | 3480 | 3480 | 3480 | 0 |
| 385 | 20250508 | 115400 | 369452389 | 3480 | 3480 | 3480 | 3480 | 4 |
| 386 | 20250508 | 115300 | 369438469 | 3475 | 3475 | 3475 | 3475 | 173 |
| 387 | 20250508 | 115200 | 368837294 | 3475 | 3475 | 3475 | 3475 | 0 |
| 388 | 20250508 | 115100 | 368837294 | 3475 | 3475 | 3475 | 3475 | 127 |
| 389 | 20250508 | 115000 | 368395969 | 3475 | 3470 | 3475 | 3470 | 2 |
| 390 | 20250508 | 114900 | 368389024 | 3470 | 3470 | 3470 | 3470 | 1 |
| 391 | 20250508 | 114800 | 368385554 | 3470 | 3480 | 3480 | 3470 | 602 |
| 392 | 20250508 | 114700 | 366295814 | 3480 | 3475 | 3480 | 3475 | 41 |
| 393 | 20250508 | 114600 | 366153334 | 3470 | 3475 | 3475 | 3470 | 101 |
| 394 | 20250508 | 114500 | 365802364 | 3475 | 3475 | 3475 | 3475 | 61 |
| 395 | 20250508 | 114400 | 365590389 | 3480 | 3475 | 3480 | 3475 | 154 |
| 396 | 20250508 | 114300 | 365055234 | 3470 | 3470 | 3470 | 3470 | 1 |
| 397 | 20250508 | 114200 | 365051764 | 3475 | 3470 | 3475 | 3470 | 11 |
| 398 | 20250508 | 114100 | 365013544 | 3470 | 3470 | 3470 | 3470 | 300 |
| 399 | 20250508 | 114000 | 363972544 | 3470 | 3470 | 3470 | 3470 | 1 |
| 400 | 20250508 | 113900 | 363969074 | 3470 | 3470 | 3470 | 3470 | 556 |
| 401 | 20250508 | 113800 | 362039754 | 3470 | 3470 | 3470 | 3470 | 500 |
| 402 | 20250508 | 113700 | 360304754 | 3470 | 3475 | 3475 | 3470 | 651 |
| 403 | 20250508 | 113600 | 358042899 | 3475 | 3475 | 3475 | 3475 | 1 |
| 404 | 20250508 | 113500 | 358039424 | 3475 | 3475 | 3475 | 3475 | 0 |
| 405 | 20250508 | 113400 | 358039424 | 3475 | 3475 | 3475 | 3475 | 0 |
| 406 | 20250508 | 113300 | 358039424 | 3475 | 3480 | 3480 | 3475 | 53 |
| 407 | 20250508 | 113200 | 357854989 | 3480 | 3480 | 3480 | 3480 | 8 |
| 408 | 20250508 | 113100 | 357827149 | 3480 | 3480 | 3480 | 3480 | 126 |
| 409 | 20250508 | 113000 | 357388669 | 3475 | 3475 | 3475 | 3475 | 1 |
| 410 | 20250508 | 112900 | 357385194 | 3475 | 3475 | 3475 | 3475 | 31 |
| 411 | 20250508 | 112800 | 357277469 | 3475 | 3475 | 3475 | 3475 | 100 |
| 412 | 20250508 | 112700 | 356929969 | 3470 | 3470 | 3470 | 3470 | 1 |
| 413 | 20250508 | 112600 | 356926499 | 3470 | 3470 | 3470 | 3470 | 40 |
| 414 | 20250508 | 112500 | 356787699 | 3475 | 3475 | 3475 | 3475 | 1 |
| 415 | 20250508 | 112400 | 356784224 | 3475 | 3475 | 3475 | 3475 | 59 |
| 416 | 20250508 | 112300 | 356579199 | 3470 | 3470 | 3470 | 3470 | 1 |
| 417 | 20250508 | 112200 | 356575729 | 3475 | 3475 | 3475 | 3475 | 200 |
| 418 | 20250508 | 112100 | 355880729 | 3470 | 3470 | 3470 | 3470 | 0 |
| 419 | 20250508 | 112000 | 355880729 | 3470 | 3465 | 3470 | 3465 | 135 |
| 420 | 20250508 | 111900 | 355412284 | 3465 | 3465 | 3465 | 3465 | 0 |
| 421 | 20250508 | 111800 | 355412284 | 3465 | 3465 | 3465 | 3465 | 25 |
| 422 | 20250508 | 111700 | 355325659 | 3465 | 3465 | 3465 | 3465 | 201 |
| 423 | 20250508 | 111600 | 354629194 | 3465 | 3465 | 3465 | 3465 | 49 |
| 424 | 20250508 | 111500 | 354459409 | 3465 | 3465 | 3465 | 3465 | 897 |
| 425 | 20250508 | 111400 | 351351304 | 3465 | 3465 | 3465 | 3465 | 1 |
| 426 | 20250508 | 111300 | 351347839 | 3470 | 3470 | 3470 | 3470 | 0 |
| 427 | 20250508 | 111200 | 351347839 | 3470 | 3470 | 3470 | 3465 | 806 |
| 428 | 20250508 | 111100 | 348551809 | 3470 | 3470 | 3470 | 3470 | 0 |
| 429 | 20250508 | 111000 | 348551809 | 3470 | 3470 | 3470 | 3470 | 1 |
| 430 | 20250508 | 110900 | 348548339 | 3470 | 3475 | 3475 | 3470 | 133 |
| 431 | 20250508 | 110800 | 348086529 | 3480 | 3480 | 3480 | 3480 | 1 |
| 432 | 20250508 | 110700 | 348083049 | 3475 | 3475 | 3480 | 3475 | 2966 |
| 433 | 20250508 | 110600 | 337762049 | 3485 | 3485 | 3485 | 3485 | 0 |
| 434 | 20250508 | 110500 | 337762049 | 3485 | 3485 | 3485 | 3485 | 1 |
| 435 | 20250508 | 110400 | 337758564 | 3475 | 3480 | 3485 | 3475 | 422 |
| 436 | 20250508 | 110300 | 336289874 | 3475 | 3472 | 3485 | 3472 | 6152 |
| 437 | 20250508 | 110200 | 314876112 | 3475 | 3475 | 3475 | 3475 | 30 |
| 438 | 20250508 | 110100 | 314771862 | 3472 | 3475 | 3480 | 3472 | 138 |
| 439 | 20250508 | 110000 | 314292313 | 3475 | 3472 | 3475 | 3472 | 301 |
| 440 | 20250508 | 105900 | 313246545 | 3472 | 3475 | 3480 | 3472 | 193 |
| 441 | 20250508 | 105800 | 312575986 | 3480 | 3477 | 3480 | 3475 | 796 |
| 442 | 20250508 | 105700 | 309809366 | 3480 | 3475 | 3480 | 3475 | 492 |
| 443 | 20250508 | 105600 | 308099661 | 3475 | 3475 | 3475 | 3475 | 200 |
| 444 | 20250508 | 105500 | 307404661 | 3475 | 3470 | 3475 | 3470 | 2230 |
| 445 | 20250508 | 105400 | 299658476 | 3475 | 3462 | 3475 | 3462 | 1007 |
| 446 | 20250508 | 105300 | 296165230 | 3462 | 3460 | 3462 | 3460 | 202 |
| 447 | 20250508 | 105200 | 295465908 | 3460 | 3465 | 3465 | 3460 | 29 |
| 448 | 20250508 | 105100 | 295365473 | 3465 | 3460 | 3465 | 3460 | 101 |
| 449 | 20250508 | 105000 | 295016008 | 3460 | 3465 | 3465 | 3460 | 168 |
| 450 | 20250508 | 104900 | 294434658 | 3470 | 3465 | 3470 | 3465 | 192 |
| 451 | 20250508 | 104800 | 293768648 | 3465 | 3465 | 3470 | 3465 | 61 |
| 452 | 20250508 | 104700 | 293557278 | 3460 | 3460 | 3460 | 3460 | 66 |
| 453 | 20250508 | 104600 | 293328918 | 3460 | 3455 | 3460 | 3455 | 154 |
| 454 | 20250508 | 104500 | 292796128 | 3455 | 3455 | 3455 | 3455 | 70 |
| 455 | 20250508 | 104400 | 292554278 | 3455 | 3455 | 3455 | 3455 | 10 |
| 456 | 20250508 | 104300 | 292519728 | 3460 | 3460 | 3460 | 3460 | 1427 |
| 457 | 20250508 | 104200 | 287582308 | 3460 | 3460 | 3460 | 3460 | 120 |
| 458 | 20250508 | 104100 | 287167108 | 3460 | 3460 | 3460 | 3460 | 808 |
| 459 | 20250508 | 104000 | 284371428 | 3460 | 3460 | 3460 | 3460 | 713 |
| 460 | 20250508 | 103900 | 281904448 | 3460 | 3470 | 3470 | 3460 | 960 |
| 461 | 20250508 | 103800 | 278582398 | 3470 | 3460 | 3470 | 3460 | 767 |
| 462 | 20250508 | 103700 | 275925103 | 3470 | 3460 | 3470 | 3460 | 212 |
| 463 | 20250508 | 103600 | 275191328 | 3465 | 3470 | 3470 | 3460 | 919 |
| 464 | 20250508 | 103500 | 272006628 | 3470 | 3475 | 3475 | 3470 | 209 |
| 465 | 20250508 | 103400 | 271281353 | 3475 | 3470 | 3475 | 3470 | 956 |
| 466 | 20250508 | 103300 | 267963763 | 3470 | 3470 | 3470 | 3470 | 40 |
| 467 | 20250508 | 103200 | 267824963 | 3475 | 3475 | 3475 | 3475 | 1006 |
| 468 | 20250508 | 103100 | 264329113 | 3475 | 3470 | 3475 | 3470 | 317 |
| 469 | 20250508 | 103000 | 263228983 | 3475 | 3475 | 3475 | 3475 | 30 |
| 470 | 20250508 | 102900 | 263124733 | 3475 | 3475 | 3475 | 3475 | 21 |
| 471 | 20250508 | 102800 | 263051758 | 3480 | 3480 | 3480 | 3480 | 21 |
| 472 | 20250508 | 102700 | 262978678 | 3480 | 3480 | 3480 | 3470 | 66 |
| 473 | 20250508 | 102600 | 262749398 | 3480 | 3470 | 3480 | 3470 | 5 |
| 474 | 20250508 | 102500 | 262732023 | 3480 | 3475 | 3480 | 3475 | 743 |
| 475 | 20250508 | 102400 | 260149898 | 3470 | 3470 | 3470 | 3470 | 1 |
| 476 | 20250508 | 102300 | 260146428 | 3480 | 3480 | 3480 | 3480 | 0 |
| 477 | 20250508 | 102200 | 260146428 | 3480 | 3480 | 3480 | 3480 | 2 |
| 478 | 20250508 | 102100 | 260139468 | 3480 | 3480 | 3480 | 3480 | 151 |
| 479 | 20250508 | 102000 | 259613988 | 3480 | 3475 | 3480 | 3475 | 70 |
| 480 | 20250508 | 101900 | 259370733 | 3475 | 3465 | 3475 | 3450 | 3132 |
| 481 | 20250508 | 101800 | 248538873 | 3470 | 3470 | 3470 | 3470 | 0 |
| 482 | 20250508 | 101700 | 248538873 | 3470 | 3470 | 3470 | 3470 | 504 |
| 483 | 20250508 | 101600 | 246789993 | 3475 | 3475 | 3475 | 3475 | 0 |
| 484 | 20250508 | 101500 | 246789993 | 3475 | 3475 | 3475 | 3475 | 9 |
| 485 | 20250508 | 101400 | 246758718 | 3475 | 3475 | 3475 | 3475 | 1534 |
| 486 | 20250508 | 101300 | 241428068 | 3475 | 3470 | 3475 | 3470 | 233 |
| 487 | 20250508 | 101200 | 240618978 | 3475 | 3472 | 3475 | 3472 | 25 |
| 488 | 20250508 | 101100 | 240532106 | 3475 | 3475 | 3475 | 3475 | 2 |
| 489 | 20250508 | 101000 | 240525156 | 3475 | 3475 | 3475 | 3475 | 2 |
| 490 | 20250508 | 100900 | 240518206 | 3470 | 3475 | 3475 | 3470 | 12 |
| 491 | 20250508 | 100800 | 240476511 | 3475 | 3470 | 3475 | 3470 | 11 |
| 492 | 20250508 | 100700 | 240438336 | 3475 | 3465 | 3475 | 3465 | 8546 |
| 493 | 20250508 | 100600 | 210787046 | 3465 | 3465 | 3465 | 3465 | 5 |
| 494 | 20250508 | 100500 | 210769721 | 3465 | 3465 | 3465 | 3465 | 1 |
| 495 | 20250508 | 100400 | 210766256 | 3465 | 3465 | 3465 | 3465 | 0 |
| 496 | 20250508 | 100300 | 210766256 | 3465 | 3465 | 3465 | 3465 | 1 |
| 497 | 20250508 | 100200 | 210762791 | 3465 | 3465 | 3465 | 3465 | 2 |
| 498 | 20250508 | 100100 | 210755861 | 3465 | 3465 | 3465 | 3465 | 7 |
| 499 | 20250508 | 100000 | 210731606 | 3465 | 3465 | 3465 | 3465 | 6 |
| 500 | 20250508 | 095900 | 210710816 | 3455 | 3470 | 3470 | 3455 | 203 |
| 501 | 20250508 | 095800 | 210006421 | 3470 | 3470 | 3470 | 3470 | 1 |
| 502 | 20250508 | 095700 | 210002951 | 3460 | 3445 | 3460 | 3445 | 3366 |
| 503 | 20250508 | 095600 | 198367471 | 3450 | 3450 | 3450 | 3450 | 937 |
| 504 | 20250508 | 095500 | 195134821 | 3450 | 3450 | 3450 | 3450 | 63 |
| 505 | 20250508 | 095400 | 194917471 | 3450 | 3450 | 3450 | 3450 | 74 |
| 506 | 20250508 | 095300 | 194662171 | 3445 | 3450 | 3450 | 3445 | 401 |
| 507 | 20250508 | 095200 | 193278726 | 3450 | 3455 | 3455 | 3450 | 3727 |
| 508 | 20250508 | 095100 | 180419441 | 3455 | 3460 | 3460 | 3455 | 2344 |
| 509 | 20250508 | 095000 | 172309501 | 3470 | 3470 | 3470 | 3470 | 0 |
| 510 | 20250508 | 094900 | 172309501 | 3470 | 3460 | 3470 | 3460 | 7 |
| 511 | 20250508 | 094800 | 172285271 | 3460 | 3470 | 3470 | 3460 | 503 |
| 512 | 20250508 | 094700 | 170542506 | 3470 | 3470 | 3470 | 3470 | 4 |
| 513 | 20250508 | 094600 | 170528626 | 3470 | 3470 | 3470 | 3470 | 1 |
| 514 | 20250508 | 094500 | 170525156 | 3470 | 3475 | 3475 | 3470 | 762 |
| 515 | 20250508 | 094400 | 167879801 | 3475 | 3475 | 3475 | 3470 | 225 |
| 516 | 20250508 | 094300 | 167097976 | 3475 | 3475 | 3475 | 3475 | 51 |
| 517 | 20250508 | 094200 | 166920751 | 3475 | 3475 | 3475 | 3475 | 143 |
| 518 | 20250508 | 094100 | 166423826 | 3475 | 3470 | 3475 | 3470 | 559 |
| 519 | 20250508 | 094000 | 164483811 | 3465 | 3465 | 3465 | 3465 | 0 |
| 520 | 20250508 | 093900 | 164483811 | 3465 | 3465 | 3465 | 3465 | 0 |
| 521 | 20250508 | 093800 | 164483811 | 3465 | 3465 | 3465 | 3465 | 0 |
| 522 | 20250508 | 093700 | 164483811 | 3465 | 3465 | 3465 | 3465 | 658 |
| 523 | 20250508 | 093600 | 162203841 | 3465 | 3465 | 3465 | 3465 | 628 |
| 524 | 20250508 | 093500 | 160027821 | 3475 | 3470 | 3475 | 3470 | 989 |
| 525 | 20250508 | 093400 | 156594541 | 3465 | 3470 | 3470 | 3465 | 687 |
| 526 | 20250508 | 093300 | 154214061 | 3470 | 3470 | 3470 | 3470 | 102 |
| 527 | 20250508 | 093200 | 153860121 | 3470 | 3475 | 3475 | 3470 | 238 |
| 528 | 20250508 | 093100 | 153034256 | 3475 | 3475 | 3475 | 3465 | 17 |
| 529 | 20250508 | 093000 | 152975191 | 3475 | 3475 | 3475 | 3470 | 115 |
| 530 | 20250508 | 092900 | 152575816 | 3465 | 3465 | 3475 | 3465 | 2736 |
| 531 | 20250508 | 092800 | 143082456 | 3465 | 3465 | 3465 | 3465 | 1189 |
| 532 | 20250508 | 092700 | 138962571 | 3465 | 3465 | 3470 | 3465 | 1454 |
| 533 | 20250508 | 092600 | 133921671 | 3465 | 3460 | 3465 | 3460 | 37 |
| 534 | 20250508 | 092500 | 133793471 | 3470 | 3455 | 3470 | 3455 | 1052 |
| 535 | 20250508 | 092400 | 130148781 | 3465 | 3450 | 3465 | 3450 | 466 |
| 536 | 20250508 | 092300 | 128534856 | 3450 | 3455 | 3455 | 3450 | 4394 |
| 537 | 20250508 | 092200 | 113373326 | 3460 | 3460 | 3460 | 3460 | 308 |
| 538 | 20250508 | 092100 | 112307646 | 3460 | 3460 | 3465 | 3460 | 2143 |
| 539 | 20250508 | 092000 | 104884336 | 3460 | 3455 | 3460 | 3455 | 52 |
| 540 | 20250508 | 091900 | 104704661 | 3460 | 3465 | 3465 | 3460 | 4473 |
| 541 | 20250508 | 091800 | 89215776 | 3470 | 3470 | 3470 | 3470 | 2696 |
| 542 | 20250508 | 091700 | 79860656 | 3475 | 3475 | 3475 | 3475 | 55 |
| 543 | 20250508 | 091600 | 79669531 | 3480 | 3480 | 3480 | 3480 | 18 |
| 544 | 20250508 | 091500 | 79606891 | 3480 | 3475 | 3480 | 3475 | 18 |
| 545 | 20250508 | 091400 | 79544266 | 3475 | 3470 | 3475 | 3465 | 6234 |
| 546 | 20250508 | 091300 | 57912721 | 3475 | 3475 | 3480 | 3475 | 1003 |
| 547 | 20250508 | 091200 | 54427241 | 3480 | 3480 | 3480 | 3480 | 13 |
| 548 | 20250508 | 091100 | 54382001 | 3480 | 3480 | 3480 | 3475 | 859 |
| 549 | 20250508 | 091000 | 51394141 | 3480 | 3470 | 3480 | 3470 | 1169 |
| 550 | 20250508 | 090900 | 47328970 | 3470 | 3470 | 3470 | 3470 | 12 |
| 551 | 20250508 | 090800 | 47287330 | 3475 | 3470 | 3475 | 3465 | 529 |
| 552 | 20250508 | 090700 | 45453085 | 3470 | 3460 | 3470 | 3450 | 65 |
| 553 | 20250508 | 090600 | 45228625 | 3460 | 3460 | 3460 | 3450 | 739 |
| 554 | 20250508 | 090500 | 42678030 | 3460 | 3455 | 3475 | 3450 | 2082 |
| 555 | 20250508 | 090400 | 35473830 | 3455 | 3450 | 3455 | 3450 | 1074 |
| 556 | 20250508 | 090300 | 31767205 | 3450 | 3450 | 3455 | 3450 | 3250 |
| 557 | 20250508 | 090200 | 20554470 | 3450 | 3470 | 3470 | 3450 | 2294 |
| 558 | 20250508 | 090100 | 12635060 | 3455 | 3470 | 3470 | 3455 | 1036 |
| 559 | 20250508 | 090000 | 9051205 | 3460 | 3470 | 3470 | 3460 | 2609 |